E Ink Holdings Inc. (LUX:EINKH)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 47.00
+0.60 (1.29%)
At close: Sep 4, 2026
LUX:EINKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Sep 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -4.92% | - |
| Sep 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Sep 1, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Aug 31, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Aug 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Aug 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Aug 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Aug 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Aug 18, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Aug 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Aug 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Aug 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| Aug 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Aug 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -6.42% | - |
| Aug 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -9.92% | - |
| Aug 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Aug 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Aug 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Aug 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.27% | - |
| Aug 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 31, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4.46% | - |
| Jul 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Jul 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| Jul 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -6.14% | - |
| Jul 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Jul 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jul 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jul 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Jul 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 9.17% | - |
| Jul 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.11% | - |
| Jul 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.56 | -1.75% | - |
| Jul 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 55.54 | -2.56% | - |
| Jul 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | -2.50% | - |
| Jul 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.46 | -1.64% | - |
| Jul 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.43 | -2.40% | - |
| Jul 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.89 | 0.81% | - |
| Jul 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.41 | - | - |
| Jul 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.41 | -3.12% | - |
| Jul 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.36 | -3.76% | - |
| Jul 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 64.79 | 3.10% | - |
| Jul 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 62.84 | 0.78% | - |
| Jul 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.36 | -5.19% | - |
| Jun 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 65.77 | - | - |
| Jun 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 65.77 | 10.66% | - |
| Jun 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.43 | -1.61% | - |